株価チャート
2017/11/01～2018/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 03/30 | 1,461 | 1,477 | 1,442 | 1,463 | +0.69% | 574,600 | 5687億4708万 | -2.98% | 18.27 | 1.59 |
| 03/29 | 1,456 | 1,464 | 1,438 | 1,453 | +0.9% | 1,015,000 | 5648億5954万 | -3.84% | 18.14 | 1.58 |
| 03/28 | 1,438 | 1,443 | 1,423 | 1,440 | -0.96% | 1,116,200 | 5598億573万 | -5.01% | 17.98 | 1.56 |
| 03/27 | 1,422 | 1,454 | 1,418 | 1,454 | +3.12% | 1,388,900 | 5652億4829万 | -4.47% | 18.15 | 1.58 |
| 03/26 | 1,414 | 1,425 | 1,391 | 1,410 | -1.4% | 1,185,600 | 5481億4312万 | -7.72% | 17.61 | 1.53 |
| 03/23 | 1,450 | 1,460 | 1,425 | 1,430 | -4.09% | 1,150,200 | 5559億1819万 | -6.78% | 17.86 | 1.55 |
| 03/22 | 1,477 | 1,498 | 1,472 | 1,491 | +0.95% | 925,300 | 5796億3219万 | -3.12% | 18.62 | 1.62 |
| 03/20 | 1,490 | 1,493 | 1,473 | 1,477 | -1.47% | 762,500 | 5741億8963万 | -4.22% | 18.44 | 1.6 |
| 03/19 | 1,510 | 1,513 | 1,491 | 1,499 | -1.51% | 407,600 | 5827億4222万 | -2.91% | 18.72 | 1.63 |
| 03/16 | 1,535 | 1,543 | 1,516 | 1,522 | -0.13% | 935,800 | 5916億8356万 | -1.55% | 19 | 1.65 |
| 03/15 | 1,522 | 1,530 | 1,508 | 1,524 | +0.79% | 795,100 | 5924億6107万 | -1.61% | 19.03 | 1.66 |
| 03/14 | 1,518 | 1,533 | 1,509 | 1,512 | -1.18% | 945,200 | 5877億9602万 | -2.64% | 18.88 | 1.64 |
| 03/13 | 1,524 | 1,532 | 1,519 | 1,530 | -0.26% | 628,600 | 5947億9359万 | -1.67% | 19.1 | 1.66 |
| 03/12 | 1,530 | 1,543 | 1,522 | 1,534 | +0.26% | 673,000 | 5963億4861万 | -1.67% | 19.15 | 1.67 |
| 03/09 | 1,558 | 1,566 | 1,520 | 1,530 | -0.26% | 901,000 | 5947億9359万 | -2.24% | 19.1 | 1.66 |
| 03/08 | 1,539 | 1,548 | 1,523 | 1,534 | +0.52% | 444,900 | 5963億4861万 | -2.36% | 19.15 | 1.67 |
| 03/07 | 1,521 | 1,550 | 1,514 | 1,526 | -0.72% | 665,000 | 5932億3858万 | -3.11% | 19.05 | 1.66 |
| 03/06 | 1,547 | 1,552 | 1,534 | 1,537 | +1.79% | 754,800 | 5975億1487万 | -2.72% | 19.19 | 1.67 |
| 03/05 | 1,511 | 1,519 | 1,505 | 1,510 | -0.53% | 586,700 | 5870億1851万 | -4.73% | 18.85 | 1.64 |
| 03/02 | 1,499 | 1,525 | 1,499 | 1,518 | -1.17% | 800,900 | 5901億2855万 | -4.65% | 18.95 | 1.65 |
| 03/01 | 1,541 | 1,548 | 1,528 | 1,536 | -1.03% | 1,070,400 | 5971億2612万 | -3.88% | 19.18 | 1.67 |
| 02/28 | 1,562 | 1,581 | 1,552 | 1,552 | -1.27% | 877,200 | 6033億4618万 | -3.24% | 19.38 | 1.69 |
| 02/27 | 1,577 | 1,579 | 1,558 | 1,572 | -0.13% | 440,100 | 6111億2126万 | -2.3% | 19.63 | 1.71 |
| 02/26 | 1,571 | 1,581 | 1,564 | 1,574 | +0.7% | 458,600 | 6118億9877万 | -2.42% | 19.65 | 1.71 |
| 02/23 | 1,564 | 1,576 | 1,552 | 1,563 | +0.77% | 491,300 | 6076億2248万 | -3.4% | 19.52 | 1.7 |
| 02/22 | 1,571 | 1,583 | 1,548 | 1,551 | -1.65% | 884,400 | 6029億5743万 | -4.32% | 19.37 | 1.69 |
| 02/21 | 1,607 | 1,614 | 1,572 | 1,577 | -1.25% | 465,000 | 6130億6503万 | -2.89% | 19.69 | 1.71 |
| 02/20 | 1,586 | 1,605 | 1,581 | 1,597 | +0.19% | 585,700 | 6208億4011万 | -1.78% | 19.94 | 1.74 |
| 02/19 | 1,581 | 1,600 | 1,570 | 1,594 | +2.11% | 1,124,200 | 6196億7385万 | -1.91% | 19.9 | 1.73 |
| 02/16 | 1,562 | 1,575 | 1,555 | 1,561 | -0.13% | 549,300 | 6068億4497万 | -3.82% | 19.49 | 1.7 |
| 02/15 | 1,564 | 1,570 | 1,547 | 1,563 | +1.1% | 616,000 | 6076億2248万 | -3.76% | 19.52 | 1.7 |
| 02/14 | 1,548 | 1,553 | 1,533 | 1,546 | 0% | 1,120,400 | 6010億1366万 | -4.8% | 19.3 | 1.68 |
| 02/13 | 1,557 | 1,570 | 1,542 | 1,546 | -0.39% | 1,356,600 | 6010億1366万 | -4.74% | 19.3 | 1.68 |
| 02/09 | 1,557 | 1,567 | 1,545 | 1,552 | -2.82% | 1,048,600 | 6033億4618万 | -4.32% | 19.38 | 1.69 |
| 02/08 | 1,593 | 1,612 | 1,587 | 1,597 | -0.37% | 1,038,300 | 6208億4011万 | -1.42% | 19.94 | 1.74 |
| 02/07 | 1,624 | 1,643 | 1,601 | 1,603 | +0.31% | 1,408,700 | 6231億7263万 | -0.74% | 20.02 | 1.74 |
| 02/06 | 1,629 | 1,642 | 1,576 | 1,598 | -1.9% | 1,803,200 | 6212億2886万 | -0.75% | 19.95 | 1.74 |
| 02/05 | 1,652 | 1,666 | 1,616 | 1,629 | -2.34% | 1,272,100 | 6332億8024万 | +1.5% | 20.34 | 1.77 |
| 02/02 | 1,651 | 1,671 | 1,642 | 1,668 | +0.36% | 479,400 | 6484億4164万 | +4.25% | 20.83 | 1.81 |
| 02/01 | 1,652 | 1,674 | 1,639 | 1,662 | +1.47% | 723,600 | 6461億912万 | +4.33% | 20.75 | 1.81 |
| 01/31 | 1,643 | 1,664 | 1,634 | 1,638 | -0.61% | 908,100 | 6367億7902万 | +3.34% | 20.45 | 1.78 |
| 01/30 | 1,675 | 1,679 | 1,648 | 1,648 | -1.08% | 542,900 | 6406億6656万 | +4.44% | 20.58 | 1.79 |
| 01/29 | 1,678 | 1,681 | 1,665 | 1,666 | -0.66% | 554,700 | 6476億6414万 | +6.05% | 20.8 | 1.81 |
| 01/26 | 1,672 | 1,692 | 1,670 | 1,677 | +0.18% | 633,400 | 6519億4043万 | +7.29% | 20.94 | 1.82 |
| 01/25 | 1,676 | 1,685 | 1,670 | 1,674 | -0.42% | 555,600 | 6507億7417万 | +7.65% | 20.9 | 1.82 |
| 01/24 | 1,676 | 1,683 | 1,664 | 1,681 | 0% | 532,600 | 6534億9545万 | +8.66% | 20.99 | 1.83 |
| 01/23 | 1,691 | 1,693 | 1,668 | 1,681 | -0.59% | 603,000 | 6534億9545万 | +9.23% | 20.99 | 1.83 |
| 01/22 | 1,688 | 1,697 | 1,678 | 1,691 | +0.54% | 561,500 | 6573億8299万 | +10.45% | 21.11 | 1.84 |
| 01/19 | 1,650 | 1,683 | 1,647 | 1,682 | +3.06% | 889,700 | 6538億8420万 | +10.44% | 21 | 1.83 |
| 01/18 | 1,655 | 1,668 | 1,630 | 1,632 | +0.06% | 874,600 | 6344億4650万 | +7.58% | 20.38 | 1.77 |
| 01/17 | 1,618 | 1,632 | 1,615 | 1,631 | +0.06% | 1,027,300 | 6340億5775万 | +7.8% | 20.36 | 1.77 |
| 01/16 | 1,584 | 1,636 | 1,584 | 1,630 | +4.09% | 1,296,500 | 6336億6899万 | +8.02% | 20.35 | 1.77 |
| 01/15 | 1,573 | 1,578 | 1,564 | 1,566 | +0.13% | 630,900 | 6087億8874万 | +4.12% | 19.55 | 1.7 |
| 01/12 | 1,569 | 1,574 | 1,554 | 1,564 | -0.38% | 846,700 | 6080億1123万 | +4.06% | 19.53 | 1.7 |
| 01/11 | 1,568 | 1,578 | 1,559 | 1,570 | +0.51% | 900,000 | 6103億4375万 | +4.6% | 19.6 | 1.71 |
| 01/10 | 1,537 | 1,565 | 1,534 | 1,562 | +1.76% | 843,300 | 6072億3372万 | +4.2% | 19.5 | 1.7 |
| 01/09 | 1,524 | 1,543 | 1,523 | 1,535 | +1.39% | 1,070,300 | 5967億3736万 | +2.54% | 19.17 | 1.67 |
| 01/05 | 1,515 | 1,516 | 1,499 | 1,514 | +0.4% | 470,500 | 5885億7353万 | +1.27% | 18.9 | 1.65 |
| 01/04 | 1,480 | 1,509 | 1,473 | 1,508 | +3.08% | 768,400 | 5862億4101万 | +1% | 18.83 | 1.64 |
| 2017 |
| 12/29 | 1,483 | 1,483 | 1,460 | 1,463 | -1.28% | 389,900 | 5687億4708万 | -1.94% | 18.27 | 1.59 |
| 12/28 | 1,488 | 1,493 | 1,479 | 1,482 | 0% | 375,000 | 5761億3340万 | -0.74% | 18.5 | 1.61 |
| 12/27 | 1,491 | 1,493 | 1,477 | 1,482 | -0.2% | 172,300 | 5761億3340万 | -0.74% | 18.5 | 1.61 |
| 12/26 | 1,491 | 1,496 | 1,482 | 1,485 | -0.27% | 435,900 | 5772億9966万 | -0.4% | 18.54 | 1.61 |
| 12/25 | 1,476 | 1,490 | 1,476 | 1,489 | +0.74% | 412,200 | 5788億5468万 | -0.13% | 18.59 | 1.62 |
| 12/22 | 1,462 | 1,480 | 1,462 | 1,478 | +0.96% | 493,200 | 5745億7839万 | -0.81% | 18.45 | 1.61 |
| 12/21 | 1,470 | 1,470 | 1,453 | 1,464 | -0.2% | 534,500 | 5691億3583万 | -1.68% | 18.28 | 1.59 |
| 12/20 | 1,465 | 1,476 | 1,463 | 1,467 | 0% | 361,000 | 5703億209万 | -1.48% | 18.32 | 1.59 |
| 12/19 | 1,478 | 1,479 | 1,465 | 1,467 | -0.74% | 362,000 | 5703億209万 | -1.61% | 18.32 | 1.59 |
| 12/18 | 1,482 | 1,487 | 1,473 | 1,478 | 0% | 480,200 | 5745億7839万 | -0.94% | 18.45 | 1.61 |
| 12/15 | 1,482 | 1,493 | 1,471 | 1,478 | -0.4% | 681,700 | 5745億7839万 | -1% | 18.45 | 1.61 |
| 12/14 | 1,491 | 1,497 | 1,480 | 1,484 | +0.27% | 488,700 | 5769億1091万 | -0.6% | 18.53 | 1.61 |
| 12/13 | 1,498 | 1,504 | 1,473 | 1,480 | -1% | 736,900 | 5753億5589万 | -1.27% | 18.48 | 1.61 |
| 12/12 | 1,501 | 1,507 | 1,490 | 1,495 | -1.32% | 770,000 | 5811億8720万 | -0.66% | 18.67 | 1.62 |
| 12/11 | 1,532 | 1,536 | 1,508 | 1,515 | -0.92% | 455,200 | 5889億6228万 | +0.46% | 18.92 | 1.65 |
| 12/08 | 1,495 | 1,539 | 1,495 | 1,529 | -0.39% | 796,700 | 5944億484万 | +1.19% | 19.09 | 1.66 |
| 12/07 | 1,523 | 1,539 | 1,522 | 1,535 | +1.52% | 371,000 | 5967億3736万 | +1.45% | 19.17 | 1.67 |
| 12/06 | 1,535 | 1,539 | 1,505 | 1,512 | -1.88% | 590,400 | 5877億9602万 | -0.13% | 18.88 | 1.64 |
| 12/05 | 1,509 | 1,546 | 1,505 | 1,541 | +1.99% | 885,600 | 5990億6989万 | +1.72% | 19.24 | 1.67 |
| 12/04 | 1,528 | 1,530 | 1,509 | 1,511 | -0.53% | 431,000 | 5874億727万 | -0.33% | 18.87 | 1.64 |
| 12/01 | 1,520 | 1,524 | 1,499 | 1,519 | +0.66% | 608,000 | 5905億1730万 | +0.07% | 18.97 | 1.65 |
| 11/30 | 1,483 | 1,509 | 1,475 | 1,509 | +1.62% | 993,200 | 5866億2976万 | -0.66% | 18.84 | 1.64 |
| 11/29 | 1,476 | 1,485 | 1,472 | 1,485 | +0.75% | 380,800 | 5772億9966万 | -2.43% | 18.54 | 1.61 |
| 11/28 | 1,488 | 1,488 | 1,469 | 1,474 | -0.81% | 407,900 | 5730億2337万 | -3.41% | 18.4 | 1.6 |
| 11/27 | 1,486 | 1,486 | 1,472 | 1,486 | +0.41% | 564,800 | 5776億8842万 | -2.88% | 18.55 | 1.61 |
| 11/24 | 1,479 | 1,481 | 1,470 | 1,480 | +0.34% | 456,400 | 5753億5589万 | -3.46% | 18.48 | 1.61 |
| 11/22 | 1,459 | 1,477 | 1,452 | 1,475 | +1.72% | 1,148,000 | 5734億1212万 | -4.03% | 18.42 | 1.6 |
| 11/21 | 1,475 | 1,484 | 1,449 | 1,450 | -1.23% | 961,400 | 5636億9327万 | -5.84% | 18.1 | 1.58 |
| 11/20 | 1,449 | 1,475 | 1,442 | 1,468 | +0.55% | 674,800 | 5706億9085万 | -4.98% | 18.33 | 1.6 |
| 11/17 | 1,474 | 1,478 | 1,454 | 1,460 | -1.02% | 700,700 | 5675億8081万 | -5.81% | 18.23 | 1.59 |
| 11/16 | 1,455 | 1,484 | 1,450 | 1,475 | +1.1% | 1,164,200 | 5734億1212万 | -5.08% | 18.42 | 1.6 |
| 11/15 | 1,494 | 1,494 | 1,457 | 1,459 | -2.6% | 832,200 | 5671億9206万 | -6.29% | 18.22 | 1.59 |
| 11/14 | 1,497 | 1,505 | 1,495 | 1,498 | -0.33% | 567,800 | 5823億5347万 | -3.97% | 18.7 | 1.63 |
| 11/13 | 1,505 | 1,514 | 1,490 | 1,503 | +0.07% | 623,800 | 5842億9724万 | -3.78% | 18.77 | 1.63 |
| 11/10 | 1,490 | 1,508 | 1,489 | 1,502 | +0.74% | 835,700 | 5839億848万 | -3.84% | 18.75 | 1.63 |
| 11/09 | 1,470 | 1,530 | 1,465 | 1,491 | -8.53% | 3,225,300 | 5796億3219万 | -4.55% | 18.62 | 1.62 |
| 11/08 | 1,621 | 1,636 | 1,611 | 1,630 | +0.56% | 988,700 | 6336億6899万 | +4.35% | 20.35 | 1.77 |
| 11/07 | 1,581 | 1,621 | 1,581 | 1,621 | +2.66% | 654,100 | 6301億7021万 | +4.18% | 20.24 | 1.76 |
| 11/06 | 1,568 | 1,583 | 1,566 | 1,579 | +0.32% | 602,500 | 6138億4254万 | +1.87% | 19.72 | 1.72 |
| 11/02 | 1,576 | 1,583 | 1,567 | 1,574 | -0.13% | 615,600 | 6118億9877万 | +1.81% | 19.65 | 1.71 |
| 11/01 | 1,576 | 1,580 | 1,563 | 1,576 | +0.96% | 618,500 | 6126億7628万 | +2.2% | 19.68 | 1.71 |
